Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kayne Anderson MLP Investment Company (NY: KYN )

9.980 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2012 10.07 10.14 10.06 10.11 14,493,790 -0.45(-4.24%)
Feb 28, 2012 10.56 10.63 10.50 10.55 837,238 -0.03(-0.30%)
Feb 27, 2012 10.54 10.65 10.52 10.59 507,784 +0.03(+0.27%)
Feb 24, 2012 10.58 10.58 10.48 10.56 561,211 +0.07(+0.68%)
Feb 23, 2012 10.40 10.51 10.38 10.49 510,493 +0.04(+0.34%)
Feb 22, 2012 10.45 10.48 10.38 10.45 597,036 -0.02(-0.18%)
Feb 21, 2012 10.55 10.56 10.43 10.47 759,385 -0.02(-0.18%)
Feb 17, 2012 10.49 10.60 10.46 10.49 823,130 +0.00(+0.03%)
Feb 16, 2012 10.52 10.60 10.48 10.49 1,045,465 +0.01(+0.09%)
Feb 15, 2012 10.50 10.54 10.44 10.48 632,335 +0.04(+0.34%)
Feb 14, 2012 10.41 10.44 10.36 10.44 629,319 +0.07(+0.71%)
Feb 13, 2012 10.37 10.45 10.36 10.37 682,106 +0.07(+0.66%)
Feb 10, 2012 10.15 10.34 10.15 10.30 606,813 +0.07(+0.66%)
Feb 09, 2012 10.38 10.44 10.23 10.23 690,641 -0.15(-1.42%)
Feb 08, 2012 10.30 10.43 10.21 10.38 663,739 +0.08(+0.75%)
Feb 07, 2012 10.14 10.33 10.13 10.30 727,928 +0.13(+1.30%)
Feb 06, 2012 10.12 10.23 10.10 10.17 588,387 -0.03(-0.32%)
Feb 03, 2012 10.22 10.27 10.18 10.20 497,401 -0.01(-0.13%)
Feb 02, 2012 10.17 10.25 10.14 10.22 689,783 +0.12(+1.15%)
Feb 01, 2012 10.17 10.19 10.08 10.10 604,402 +0.01(+0.10%)
Jan 31, 2012 10.01 10.11 9.988 10.09 496,335 +0.09(+0.87%)
Jan 30, 2012 9.943 10.02 9.907 10.00 445,350 +0.06(+0.62%)
Jan 27, 2012 9.946 10.01 9.901 9.943 755,936 -0.11(-1.12%)
Jan 26, 2012 10.17 10.17 10.04 10.06 640,432 -0.07(-0.67%)
Jan 25, 2012 10.06 10.15 10.00 10.12 639,857 +0.07(+0.74%)
Jan 24, 2012 10.02 10.07 9.904 10.05 779,411 +0.03(+0.32%)
Jan 23, 2012 9.978 10.07 9.959 10.02 629,480 +0.05(+0.52%)
Jan 20, 2012 9.898 9.972 9.872 9.965 602,529 +0.03(+0.26%)
Jan 19, 2012 9.940 9.962 9.898 9.940 507,660 +0.06(+0.59%)
Jan 18, 2012 9.882 9.930 9.856 9.882 499,265 -0.01(-0.07%)
Jan 17, 2012 9.865 9.972 9.862 9.888 439,658 +0.04(+0.39%)
Jan 13, 2012 9.814 9.859 9.769 9.849 472,208 +0.05(+0.49%)
Jan 12, 2012 9.843 9.869 9.761 9.801 687,006 -0.01(-0.13%)
Jan 11, 2012 9.808 9.843 9.804 9.814 475,430 +0.00(+0.00%)
Jan 10, 2012 9.849 9.849 9.798 9.814 915,753 +0.00(+0.03%)
Jan 09, 2012 9.833 9.849 9.791 9.811 966,900 -0.03(-0.29%)
Jan 06, 2012 9.840 9.898 9.717 9.840 1,198,263 -0.04(-0.36%)
Jan 05, 2012 9.795 9.933 9.779 9.875 1,159,891 +0.06(+0.66%)
Jan 04, 2012 9.659 9.817 9.659 9.811 717,201 +0.20(+2.08%)
Dec 30, 2011 9.583 9.684 9.583 9.611 639,419 -0.02(-0.23%)
Dec 29, 2011 9.557 9.640 9.472 9.633 706,648 +0.06(+0.63%)
Dec 28, 2011 9.513 9.618 9.415 9.573 807,359 +0.09(+1.00%)
Dec 27, 2011 9.431 9.548 9.345 9.478 632,129 +0.09(+1.01%)
Dec 23, 2011 9.583 9.583 9.371 9.383 860,179 -0.10(-1.10%)
Dec 21, 2011 9.326 9.488 9.288 9.488 687,111 +0.13(+1.39%)
Dec 20, 2011 9.314 9.361 9.238 9.358 508,661 +0.16(+1.75%)
Dec 19, 2011 9.279 9.285 9.168 9.197 536,177 -0.10(-1.12%)
Dec 16, 2011 9.162 9.307 9.114 9.301 565,851 +0.18(+1.98%)
Dec 15, 2011 9.121 9.162 8.950 9.121 535,327 +0.03(+0.38%)
Dec 14, 2011 8.985 9.102 8.972 9.086 557,942 +0.12(+1.31%)
Dec 13, 2011 9.200 9.222 8.950 8.969 765,741 -0.18(-1.94%)
Dec 12, 2011 9.061 9.225 9.061 9.146 557,092 +0.00(+0.03%)
Dec 09, 2011 9.016 9.190 8.943 9.143 575,053 +0.13(+1.40%)
Dec 08, 2011 9.159 9.159 8.981 9.016 648,058 -0.18(-1.96%)
Dec 07, 2011 9.121 9.225 9.099 9.197 538,869 +0.04(+0.45%)
Dec 06, 2011 9.076 9.209 9.076 9.155 565,741 +0.05(+0.56%)
Dec 05, 2011 9.095 9.143 8.991 9.105 523,765 +0.06(+0.70%)
Dec 02, 2011 9.051 9.136 8.924 9.042 632,284 +0.04(+0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.